Almonty Industries Inc. (ETR:ALI1)
Germany · Delayed Price · Currency is EUR 3.176
-0.106 (-3.23%)
At close: Aug 1, 2025, 5:30 PM CET
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.57 | 3.60 | 3.14 | 3.18 | - | -3.23% | 125,325 |
| Jul 31, 2025 | 3.23 | 3.40 | 3.16 | 3.28 | - | 7.18% | 168,524 |
| Jul 30, 2025 | 3.10 | 3.14 | 2.90 | 3.06 | - | 4.86% | 143,232 |
| Jul 29, 2025 | 3.28 | 3.40 | 2.86 | 2.92 | - | -5.32% | 337,761 |
| Jul 28, 2025 | 3.40 | 3.46 | 3.06 | 3.08 | - | -10.19% | 274,851 |
| Jul 25, 2025 | 3.69 | 3.69 | 3.20 | 3.43 | - | -4.88% | 257,230 |
| Jul 24, 2025 | 3.80 | 3.91 | 3.61 | 3.61 | - | -4.65% | 85,187 |
| Jul 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | - | 58,967 |
| Jul 22, 2025 | 3.92 | 3.96 | 3.71 | 3.79 | - | -2.27% | 53,983 |
| Jul 21, 2025 | 4.10 | 4.19 | 3.80 | 3.87 | - | -0.15% | 123,570 |
| Jul 18, 2025 | 3.97 | 3.97 | 3.71 | 3.88 | - | -4.15% | 357,006 |
| Jul 17, 2025 | 4.11 | 4.18 | 4.00 | 4.05 | - | -6.99% | 84,056 |
| Jul 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 86,617 |
| Jul 15, 2025 | 4.32 | 4.60 | 4.26 | 4.35 | - | 0.79% | 222,136 |
| Jul 14, 2025 | 4.96 | 5.05 | 4.09 | 4.32 | - | -14.83% | 270,833 |
| Jul 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | - | - | 159,245 |
| Jul 10, 2025 | 5.40 | 5.50 | 5.02 | 5.07 | - | 1.48% | 194,324 |
| Jul 9, 2025 | 4.68 | 5.12 | 4.62 | 5.00 | - | 9.80% | 128,360 |
| Jul 8, 2025 | 5.80 | 5.99 | 4.55 | 4.55 | - | -0.44% | 204,826 |
| Jul 7, 2025 | 4.60 | 5.25 | 4.40 | 4.57 | - | 5.06% | 90,296 |
| Jul 4, 2025 | 4.33 | 4.42 | 4.17 | 4.35 | - | 6.23% | 192,158 |
| Jul 3, 2025 | 3.90 | 4.19 | 3.87 | 4.10 | - | 6.64% | 125,076 |
| Jul 2, 2025 | 4.10 | 4.17 | 3.80 | 3.84 | - | -1.92% | 94,554 |
| Jul 1, 2025 | 4.26 | 4.26 | 3.61 | 3.92 | - | -8.74% | 255,956 |
| Jun 30, 2025 | 4.42 | 4.72 | 4.02 | 4.29 | - | 6.72% | 766,716 |
| Jun 27, 2025 | 4.00 | 4.13 | 3.84 | 4.02 | - | 8.94% | 304,120 |
| Jun 26, 2025 | 3.39 | 3.87 | 3.32 | 3.69 | - | 5.13% | 339,992 |
| Jun 25, 2025 | 3.12 | 3.55 | 3.01 | 3.51 | - | 16.15% | 131,733 |
| Jun 24, 2025 | 3.11 | 3.15 | 2.90 | 3.02 | - | -1.95% | 30,180 |
| Jun 23, 2025 | 2.99 | 3.12 | 2.88 | 3.08 | - | 2.22% | 46,647 |
| Jun 20, 2025 | 3.06 | 3.06 | 2.99 | 3.02 | - | - | 12,291 |
| Jun 19, 2025 | 2.99 | 3.12 | 2.99 | 3.02 | - | -0.50% | 17,587 |
| Jun 18, 2025 | 2.96 | 3.11 | 2.91 | 3.03 | - | 1.71% | 19,934 |
| Jun 17, 2025 | 3.02 | 3.02 | 2.88 | 2.98 | - | 0.30% | 46,562 |
| Jun 16, 2025 | 2.98 | 3.04 | 2.92 | 2.97 | - | -1.49% | 14,844 |
| Jun 13, 2025 | 3.12 | 3.12 | 2.93 | 3.02 | - | -0.23% | 32,704 |
| Jun 12, 2025 | 3.04 | 3.11 | 2.88 | 3.02 | - | -2.92% | 43,383 |
| Jun 11, 2025 | 3.12 | 3.15 | 2.88 | 3.11 | - | 0.26% | 35,285 |
| Jun 10, 2025 | 3.10 | 3.27 | 3.07 | 3.11 | - | -0.74% | 44,364 |
| Jun 9, 2025 | 3.08 | 3.22 | 2.94 | 3.13 | - | 4.02% | 69,250 |
| Jun 6, 2025 | 3.07 | 3.12 | 2.97 | 3.01 | - | -1.73% | 134,716 |
| Jun 5, 2025 | 3.08 | 3.12 | 2.88 | 3.06 | - | 3.34% | 180,646 |
| Jun 4, 2025 | 3.08 | 3.18 | 2.91 | 2.96 | - | 2.92% | 230,604 |
| Jun 3, 2025 | 2.75 | 2.96 | 2.68 | 2.88 | - | 8.36% | 173,536 |
| Jun 2, 2025 | 2.60 | 2.73 | 2.48 | 2.66 | - | 5.23% | 76,814 |
| May 30, 2025 | 2.55 | 2.58 | 2.48 | 2.52 | - | 0.60% | 24,476 |
| May 29, 2025 | 2.53 | 2.58 | 2.43 | 2.51 | - | 2.58% | 8,161 |
| May 28, 2025 | 2.48 | 2.60 | 2.34 | 2.45 | - | 2.64% | 74,008 |
| May 27, 2025 | 2.38 | 2.40 | 2.31 | 2.38 | - | 1.40% | 15,648 |
| May 26, 2025 | 2.33 | 2.38 | 2.31 | 2.35 | - | 3.43% | 58,547 |